Gainer Volumes for 21 November 2013 from 00:00:00 until 23:59:59
Gainer Volumes for 21 November 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LNG | Cheniere Energy | 37.5482 | 55.23 B | 0.2771 | 0.74 | 3.07 M |
| CBOE | CBOE Global Markets Inc | 45.2957 | 32.47 B | 1.0207 | 2.31 | 820.5 K |
| GSAT | Globalstar | 25.65 | 10.74 B | 0.15 | 0.59 | 62.31 K |
| SEB | Seaboard Corporation | 2670.865 | 4.23 B | 15.4634 | 0.58 | 700 |
| PRK | Park National Corp | 51.2501 | 3.77 B | 1.153 | 2.3 | 52 K |
| NHC | National Healthcare Corp | 36.0128 | 3.53 B | 0.6214 | 1.76 | 13.2 K |
| LEU | Centrus Energy Corp | 98.1319 | 3.48 B | 6.044 | 6.56 | 57.96 K |
| UUUU | Energy Fuels Inc | 4.94 | 2.86 B | 0.19 | 4 | 36.03 K |
| NOG | Northern Oil and Gas | 132.1881 | 2.3 B | 2.5903 | 2 | 95.28 K |
| CET | Central Securities Corp | 11.4578 | 1.58 B | 0.0931 | 0.82 | 36.5 K |
| TMP | Tompkinstrustco | 33.9729 | 1.44 B | 0.5926 | 1.78 | 17 K |
| OBE | Obsidian Energy Ltd | 50.1548 | 715.85 M | 0.5465 | 1.1 | 238.14 K |
| BHB | Bar Harbor Bankshares | 10.8418 | 664.83 M | 0.1853 | 1.74 | 5.4 K |
| CTGO | Contango Ore Inc | 10.20 | 473.88 M | 0.10 | 0.99 | 4 K |
| GORO | Gold Resource Corp | 3.9756 | 336.73 M | 0.0781 | 2 | 525.9 K |
| BKTI | Bk Technologies Inc | 12.2785 | 299.54 M | 0.4385 | 3.7 | 11.52 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.2695 | 269.24 M | 0.0858 | 2.69 | 135.07 K |
| GTE | Gran Tierra Energy Inc | 75.00 | 264.85 M | 1.70 | 2.32 | 83.46 K |
| CMT | Core Molding Technologies Inc | 10.9592 | 201.75 M | 0.0792 | 0.73 | 9.8 K |
| ARMP | Armata Pharmaceuticals Inc | 3710.00 | 166.67 M | 70.00 | 1.92 | 4 |
| PED | Pedevco Corp | 647.80 | 143.79 M | 31.80 | 5.16 | 93 |
| BCV | Bancroft Convertible Fund | 7.1522 | 137.91 M | 0.0428 | 0.6 | 10.3 K |
| EPM | Evolution Petroleum Corp | 5.9308 | 131.82 M | 0.0391 | 0.66 | 59.9 K |
| WYY | Widepoint Corp | 10.00 | 100.55 M | 0.70 | 7.53 | 51.94 K |
| MHH | Mastech Holdings Inc | 7.2628 | 93.11 M | 0.4997 | 7.39 | 162.48 K |
| IOR | Income Opportunity Realty Trust | 4.85 | 86.59 M | 0.16 | 3.41 | 1.98 K |
| DIT | Amcon Distributing Company | 64.4354 | 61.1 M | 3.1406 | 5.12 | 700 |
| XTNT | Xtant Medical Holdings Inc | 61.20 | 60.37 M | 7.20 | 13.33 | 3.73 K |
| WWR | Westwater Resources | 1920.00 | 52.44 M | 96.60 | 5.3 | 605 |
| FSP | Franklin Street Properties | 6.5751 | 47.1 M | 0.0922 | 1.42 | 248.3 K |
| OPTT | Ocean Power Tech Inc | 374.00 | 41.27 M | 12.00 | 3.31 | 284.02 K |
| GRF | Eagle Capital Growth Fund | 3.8425 | 40 M | 0.0805 | 2.14 | 700 |
| TOON | Kartoon Studios Inc | 162.00 | 35.17 M | 15.00 | 10.2 | 234 |
| COHN | Cohen & CO Inc | 10.0329 | 33.27 M | 0.1893 | 1.92 | 4.43 K |
| BESS | Bimergen Energy Corporation | 82.60 | 18.45 M | 1.40 | 1.72 | 136 |
| MXC | Mexco Energy Corp | 7.4611 | 17.76 M | 0.1831 | 2.52 | 9.2 K |
| INUV | Inuvo Inc | 15.20 | 13.64 M | 0.10 | 0.66 | 3.01 K |
| CVR | Chicago Rivet & Machine Company | 29.2195 | 10.05 M | 1.4352 | 5.17 | 6.9 K |
| REED | Reed's, Inc. | 1898.9603 | 9.84 M | 46.1052 | 2.49 | 131 |
| TOVX | Theriva Biologics Inc | 11462.50 | 9.68 M | 350.00 | 3.15 | 12 |
| PW | Power REIT | 8.3299 | 3.01 M | 0.0799 | 0.97 | 2.79 K |
| ITP | IT Tech Packaging Inc | 26.2509 | 2.97 M | 0.7985 | 3.14 | 5.72 K |
| AUMN | Golden Minerals Company | 13.25 | 2.87 M | 0.53 | 4.17 | 4.81 K |
| OGEN | Oragenics Inc | 50400.00 | 2.25 M | 900.00 | 1.82 | 1 |
| TPHS | Trinity Pl Hlds Inc | 5.7261 | 1.53 M | 0.5477 | 10.58 | 22.35 K |
| ENSV | Enservco Corpporation | 20.85 | 29.09 K | 0.45 | 2.21 | 3.54 K |
Commodities (COMM) Unknown
Global Indices (INDX) Unknown
| Symbol | Company Name | Price U | Capital | Δ U | Δ % | Volume |
|---|---|---|---|---|---|---|
| DJT | Dow Jones Transportation Average | 7173.3599 | 5.83 T | 78.6396 | 1.11 | 9.24 M |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AAPL | Apple Inc | 16.1493 | 4.54 T | 0.1902 | 1.19 | 262.03 M |
| GOOG | Alphabet Inc Class C | 25.5455 | 4.35 T | 0.2905 | 1.15 | 43.84 M |
| GOOGL | Alphabet Inc Class A | 25.6655 | 4.35 T | 0.2919 | 1.15 | 43.63 M |
| MSFT | Microsoft Corporation | 30.9239 | 3.45 T | 0.2646 | 0.86 | 23.06 M |
| AMZN | Amazon.com Inc | 18.446 | 2.92 T | 0.3175 | 1.75 | 39.34 M |
| AVGO | Broadcom Inc. | 3.2248 | 1.85 T | 0.0262 | 0.82 | 15.43 M |
| META | Meta Platforms Inc | 46.3364 | 1.41 T | 0.2679 | 0.58 | 34.89 M |
| TSLA | Tesla Inc | 8.14 | 1.17 T | 0.066 | 0.82 | 178.56 M |
| MU | Micron Technology | 19.496 | 928.16 B | 1.1606 | 6.33 | 93.35 M |
| ASML | ASML Holding N.V. ADR | 79.8084 | 627.85 B | 1.4112 | 1.8 | 1.39 M |
| CSCO | Cisco Systems Inc | 14.6743 | 457.17 B | 0.164 | 1.13 | 40.7 M |
| INTC | Intel Corp | 18.7638 | 453.35 B | 0.4983 | 2.73 | 44.05 M |
| COST | Costco Wholesale | 98.5908 | 422.14 B | 0.8993 | 0.92 | 1.16 M |
| AMAT | Applied Materials | 14.7487 | 403.07 B | 0.3716 | 2.58 | 13.57 M |
| LRCX | Lam Research Corp | 4.3171 | 366.44 B | 0.0934 | 2.21 | 28.93 M |
| NFLX | Netflix Inc | 4.9786 | 301.96 B | 0.1283 | 2.65 | 160.15 M |
| PANW | Palo Alto Networks Inc | 7.4867 | 270.44 B | 0.1567 | 2.14 | 4.13 M |
| AZN | Astrazeneca Plc ADR | 33.9087 | 263.09 B | 1.018 | 3.1 | 2.56 M |
| TXN | Texas Instruments | 30.207 | 250.95 B | 0.363 | 1.22 | 3.83 M |
| KLAC | K L A-Tencor Corp | 40.0824 | 238.81 B | 0.9734 | 2.49 | 984.7 K |
| LIN | Linde Plc | 99.7742 | 221.18 B | 0.7319 | 0.74 | 632.3 K |
| STX | Seagate Technology | 27.9466 | 191.97 B | 0.2955 | 1.07 | 2.59 M |
| PEP | Pepsico Inc | 58.9003 | 190.77 B | 0.3371 | 0.58 | 3.14 M |
| WDC | Western Digital Cp | 46.1675 | 187.8 B | 0.549 | 1.2 | 2.32 M |
| TMUS | T-Mobile US | 25.7485 | 186.91 B | 0.4038 | 1.59 | 6.94 M |
| ADI | Analog Devices | 38.2369 | 178.96 B | 0.5301 | 1.41 | 1.2 M |
| MRVL | Marvell Technology Inc | 12.1841 | 164.08 B | 0.467 | 3.99 | 9.02 M |
| GILD | Gilead Sciences Inc | 49.484 | 161.66 B | 0.3799 | 0.77 | 9.16 M |
| QCOM | Qualcomm Inc | 50.7692 | 155.58 B | 0.4814 | 0.96 | 13.59 M |
| HON | Honeywell International Inc. Common Stock | 61.3674 | 154.01 B | 0.5024 | 0.83 | 1.8 M |
| BKNG | Booking Holdings Inc | 45.5141 | 149.47 B | 0.4719 | 1.05 | 12.34 M |
| IBKR | Interactive Brokers | 6.0195 | 149.25 B | 0.1021 | 1.73 | 1.96 M |
| VRTX | Vertex Pharmaceutic | 66.23 | 121.09 B | 1.09 | 1.67 | 1.59 M |
| SBUX | Starbucks Corporation | 32.6031 | 119.95 B | 0.7358 | 2.31 | 13.14 M |
| FTNT | Fortinet Inc | 3.902 | 118.65 B | 0.024 | 0.62 | 5.84 M |
| ADP | Automatic Data Processing, Inc. | 52.8948 | 106.51 B | 0.484 | 0.92 | 2.19 M |
| ADBE | Adobe Systems Inc | 56.23 | 99.54 B | 0.29 | 0.52 | 2.46 M |
| MAR | Marriot International | 41.5258 | 98.31 B | 0.5754 | 1.41 | 1.94 M |
| CME | CME Group Inc | 49.2555 | 96.76 B | 1.273 | 2.65 | 1.98 M |
| MELI | MercadoLibre Inc | 111.1911 | 95.21 B | 4.784 | 4.5 | 858.21 K |
| MNST | Monster Beverage Cp | 9.5233 | 94.26 B | 0.0483 | 0.51 | 8.33 M |
| CDNS | Cadence Design Systems, Inc. | 13.00 | 93.78 B | 0.14 | 1.09 | 2.24 M |
| CSX | CSX Corp | 7.3772 | 93.65 B | 0.0382 | 0.52 | 13.92 M |
| CMCSA | Comcast Corporation | 16.5835 | 85.59 B | 0.2097 | 1.28 | 15.11 M |
| NTES | Netease Inc ADR | 10.7006 | 85.39 B | 0.1938 | 1.84 | 3.39 M |
| CTAS | Cintas Corp | 11.9472 | 81.88 B | 0.1221 | 1.03 | 1.42 M |
| MDLZ | Mondelez Intl Inc | 25.7659 | 79.98 B | 0.2741 | 1.08 | 5.88 M |
| REGN | Regeneron Pharmaceuticals | 274.5552 | 79.95 B | 1.7184 | 0.63 | 538.3 K |
| SNPS | Synopsys Inc | 36.24 | 74.44 B | 0.34 | 0.95 | 515.44 K |
| ORLY | O'Reilly Automotive | 8.3394 | 74.05 B | 0.054 | 0.65 | 7.7 M |
| MPWR | Monolithic Power Sys | 28.8159 | 70.06 B | 0.3758 | 1.32 | 306.4 K |
| PCAR | Paccar Inc | 23.7309 | 69.83 B | 0.4467 | 1.92 | 1.7 M |
| BKR | Baker Hughes A Ge Co. Cl A | 30.4358 | 60.01 B | 0.5153 | 1.72 | 3.04 M |
| NXPI | Nxp Semiconductors | 36.2466 | 57.86 B | 0.4862 | 1.36 | 1.55 M |
| TER | Teradyne Inc | 15.3567 | 57.56 B | 0.138 | 0.91 | 1.27 M |
| FANG | Diamondback Energy | 39.7721 | 57.09 B | 2.2907 | 6.11 | 686.5 K |
| GRMN | Garmin Ltd | 33.1535 | 56.66 B | 0.2066 | 0.63 | 746.8 K |
| FAST | Fastenal Company | 8.5483 | 54.77 B | 0.176 | 2.1 | 6.34 M |
| NDAQ | Nasdaq Inc | 10.6359 | 53.27 B | 0.1202 | 1.14 | 4.43 M |
| EA | Electronic Arts Inc | 22.7205 | 52.62 B | 0.3788 | 1.7 | 4.62 M |
| COHR | Coherent Inc | 16.14 | 51.43 B | 0.41 | 2.61 | 428.9 K |
| FITB | Fifth Third Bancorp | 13.4465 | 49.98 B | 0.2776 | 2.11 | 8.9 M |
| ADSK | Autodesk Inc | 43.53 | 49.45 B | 1.19 | 2.81 | 4.25 M |
| CCEP | Coca-Cola Europacific Partners Plc | 19.0629 | 48.47 B | 0.3132 | 1.67 | 1.21 M |
| NBIS | Nebius Group N.V. | 38.00 | 48.34 B | 1.85 | 5.12 | 2.59 M |
| ODFL | Old Dominion Freight Line Inc | 16.0386 | 44.12 B | 0.268 | 1.7 | 1.14 M |
| AXON | Axon Enterprise Inc | 16.99 | 42.54 B | 0.18 | 1.07 | 1.1 M |
| KDP | Keurig Dr Pepper Inc | 5.8537 | 42.34 B | 0.0905 | 1.57 | 787.4 K |
| PAYX | Paychex Inc | 29.8376 | 41.86 B | 0.2188 | 0.74 | 1.95 M |
| FLEX | Flextronics Intl Ltd | 5.4771 | 41.68 B | 0.0473 | 0.87 | 4.1 M |
| MCHP | Microchip Technology | 16.8767 | 40.27 B | 0.4043 | 2.45 | 3.32 M |
| WDAY | Workday Inc | 73.88 | 39.6 B | 1.67 | 2.31 | 993.1 K |
| ROP | Roper Industries | 119.1623 | 39.56 B | 1.4503 | 1.23 | 324.18 K |
| VOD | Vodafone Grp Plc ADR | 18.9877 | 36.34 B | 0.4067 | 2.19 | 5.61 M |
| EXPE | Expedia Group Inc | 58.3918 | 35.38 B | 1.3807 | 2.42 | 2.02 M |
| ACGL | Arch Capital Grp Ltd | 18.4538 | 35.12 B | 0.1173 | 0.64 | 785.7 K |
| HBAN | Huntington Bcshs | 5.5734 | 34.54 B | 0.0993 | 1.81 | 6.26 M |
| NTRS | Northern Trust Corp | 41.9957 | 33.71 B | 0.3914 | 0.94 | 722.5 K |
| MSTR | Strategy | 12.651 | 33.12 B | 0.144 | 1.15 | 657.79 K |
| CASY | Casey's General Stor | 68.3238 | 32.29 B | 0.8902 | 1.32 | 152.5 K |
| DXCM | Dexcom | 8.1925 | 32.2 B | 0.1375 | 1.71 | 1.75 M |
| ON | On Semiconductor | 6.98 | 31.73 B | 0.12 | 1.75 | 5.17 M |
| ILMN | Illumina Inc | 96.1576 | 31.03 B | 6.3716 | 7.1 | 1.28 M |
| BIIB | Biogen Inc | 252.43 | 29.96 B | 6.31 | 2.56 | 1.4 M |
| FISV | Fiserv Inc | 26.3237 | 28.76 B | 0.4021 | 1.55 | 1.83 M |
| LPLA | Lpl Financial Hld | 35.9834 | 28.29 B | 0.3533 | 0.99 | 311.5 K |
| CINF | Cincinnati Financial | 36.2264 | 27.48 B | 0.677 | 1.9 | 567.7 K |
| ALNY | Alnylam Pharmaceuticals | 56.28 | 27.44 B | 2.72 | 5.08 | 421.9 K |
| CPRT | Copart Inc | 4.11 | 26.96 B | 0.04 | 0.98 | 4.08 M |
| VRSN | Verisign Inc | 55.2506 | 26.39 B | 0.6518 | 1.19 | 1.1 M |
| CTSH | Cognizant Tech Sol | 41.3425 | 26.18 B | 0.344 | 0.84 | 4.42 M |
| JBHT | J B Hunt Transport | 64.9128 | 25.63 B | 0.5249 | 0.82 | 425.9 K |
| VRSK | Verisk Analytics Inc | 60.3175 | 25.53 B | 0.6101 | 1.02 | 776.6 K |
| FCNCA | First Citizens Bancs | 210.949 | 25.34 B | 1.7361 | 0.83 | 7.6 K |
| PFG | Principal Financial Group Inc | 31.9398 | 24.56 B | 0.4371 | 1.39 | 1.13 M |
| TROW | T Rowe Price Group | 51.103 | 23.94 B | 0.2922 | 0.58 | 956.8 K |
| INCY | Incyte Corp | 47.94 | 23.88 B | 1.11 | 2.37 | 1.07 M |
| FFIV | F5 Networks Inc | 82.912 | 22.71 B | 1.352 | 1.66 | 920.77 K |
| FSLR | First Solar Inc | 61.98 | 22.68 B | 1.10 | 1.81 | 2.85 M |
| FWONA | Liberty Media F1 Series A | 25.8982 | 22.51 B | 0.1503 | 0.58 | 3.21 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BRK-B | Berkshire Hathaway Inc (Class B) | 116.42 | 1.1 T | 1.52 | 1.32 | 3.2 M |
| BRK-A | Berkshire Hathaway Inc (Class A) | 174621.00 | 1.1 T | 2141.00 | 1.24 | 431 |
| JPM | JP Morgan Chase & Company | 41.2104 | 942.63 B | 0.8067 | 2 | 22.84 M |
| V | Visa Inc | 46.2179 | 696.29 B | 0.8001 | 1.76 | 12.79 M |
| ABBV | Abbvie Inc | 29.5687 | 443.36 B | 0.3774 | 1.29 | 4.46 M |
| BAC | Bank of America Corporation | 12.2027 | 439.63 B | 0.3522 | 2.97 | 142.05 M |
| CVX | Chevron Corp | 73.6235 | 392.01 B | 0.8706 | 1.2 | 4.88 M |
| KO | Coca-Cola Company | 27.3622 | 376.85 B | 0.2505 | 0.92 | 26.36 M |
| UNH | Unitedhealth Group Inc | 59.9046 | 376.34 B | 0.7641 | 1.29 | 4.37 M |
| ORCL | Oracle Corporation | 29.8005 | 373.51 B | 0.1621 | 0.55 | 11.77 M |
| HSBC | HSBC Holdings Plc ADR | 29.1305 | 364.98 B | 0.1552 | 0.54 | 842.6 K |
| MS | Morgan Stanley | 22.4219 | 331.89 B | 0.45 | 2.05 | 10.49 M |
| MRK | Merck & Company | 31.4624 | 321.57 B | 0.317 | 1.02 | 13.45 M |
| GS | Goldman Sachs Group | 131.4984 | 300.43 B | 1.6293 | 1.25 | 3.16 M |
| NVS | Novartis Ag ADR | 44.5605 | 297.95 B | 0.4897 | 1.11 | 1.27 M |
| RTX | Raytheon Technologies | 52.3117 | 289.83 B | 0.448 | 0.86 | 3.12 M |
| WFC | Wells Fargo & Company | 31.1547 | 264.55 B | 0.3252 | 1.05 | 16.44 M |
| MUFG | Mitsubishi Ufj Financial Group Inc ADR | 4.2708 | 253.17 B | 0.0513 | 1.22 | 2.4 M |
| AXP | American Express Company | 70.5649 | 229.43 B | 1.4289 | 2.07 | 4.36 M |
| C | Citigroup Inc | 38.1175 | 225.9 B | 0.7074 | 1.89 | 22.87 M |
| SAP | SAP Ag ADR | 65.4957 | 216.48 B | 0.329 | 0.5 | 668.2 K |
| TMO | Thermo Fisher Scientific Inc | 97.7667 | 213.42 B | 0.7202 | 0.74 | 1.32 M |
| SAN | Banco Santander ADR | 4.8155 | 202.33 B | 0.0726 | 1.53 | 3.25 M |
| TTE | Totalenergies Se ADR | 22.4558 | 195.32 B | 0.1685 | 0.76 | 575.4 K |
| SCHW | The Charles Schwab Corp | 21.5308 | 183.03 B | 0.4651 | 2.21 | 9.08 M |
| BLK | Blackrock Inc | 222.7865 | 177.57 B | 3.2306 | 1.47 | 400.38 K |
| TJX | TJX Companies | 27.1015 | 173.81 B | 0.3049 | 1.14 | 6.66 M |
| UNP | Union Pacific Corp | 61.0442 | 173.44 B | 0.8391 | 1.39 | 6.79 M |
| DIS | Walt Disney Company | 62.1191 | 167.04 B | 0.6306 | 1.03 | 4.5 M |
| SMFG | Sumitomo Mitsui Financial Group Inc ADR | 6.3469 | 164.42 B | 0.0496 | 0.79 | 662.3 K |
| ETN | Eaton Corp | 52.7017 | 161.22 B | 1.1987 | 2.33 | 2.26 M |
| BX | Blackstone Inc | 13.8438 | 156.14 B | 0.2329 | 1.71 | 2.19 M |
| BBVA | Banco Bilbao Viscaya Argentaria S.A. ADR | 5.801 | 155.13 B | 0.0822 | 1.44 | 1.89 M |
| CRM | Salesforce.com Inc | 53.6523 | 150.71 B | 0.818 | 1.55 | 5.69 M |
| COP | ConocoPhillips | 49.3975 | 146.78 B | 0.7342 | 1.51 | 3.99 M |
| DHR | Danaher Corp | 29.9828 | 138 B | 0.2178 | 0.73 | 2.69 M |
| SONY | Sony Group Corp ADR | 3.3382 | 137 B | 0.0215 | 0.65 | 18.16 M |
| CB | Chubb Ltd | 76.4073 | 136.01 B | 2.7694 | 3.76 | 2.75 M |
| PLD | Prologis Inc | 26.5327 | 135.51 B | 0.2962 | 1.13 | 1.87 M |
| LMT | Lockheed Martin Corp | 98.3103 | 134.36 B | 1.0492 | 1.08 | 3.64 M |
| BMY | Bristol-Myers Squibb Company | 34.7477 | 133.37 B | 0.3717 | 1.08 | 5.91 M |
| CVS | CVS Corp | 46.8621 | 133.25 B | 0.4751 | 1.02 | 4.07 M |
| COF | Capital One Financial Corp | 55.6482 | 130.07 B | 0.6634 | 1.21 | 2.75 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 4.6547 | 125.02 B | 0.0945 | 2.07 | 14.51 M |
| PH | Parker-Hannifin Corp | 95.1677 | 123.13 B | 1.5329 | 1.64 | 775.8 K |
| PGR | Progressive Corp | 18.6044 | 123.09 B | 0.2222 | 1.21 | 3.94 M |
| SPGI | S&P Global Inc | 64.8476 | 121.93 B | 0.4044 | 0.63 | 1.52 M |
| GLW | Corning Inc | 12.5474 | 118.98 B | 0.2196 | 1.78 | 9.61 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 10.1839 | 117.42 B | 0.1072 | 1.06 | 6.89 M |
| LOW | Lowe's Companies | 38.6765 | 116.58 B | 0.6981 | 1.84 | 11.98 M |
| BP | BP Plc ADR | 23.3389 | 116.44 B | 0.1774 | 0.77 | 3.85 M |
| NOW | Servicenow Inc | 52.84 | 114.71 B | 1.69 | 3.3 | 1.23 M |
| GD | General Dynamics Corp | 69.4777 | 103.69 B | 1.1287 | 1.65 | 1.8 M |
| GSK | Glaxosmithkline Plc ADR | 28.9679 | 103.58 B | 0.3048 | 1.06 | 3.5 M |
| PNC | PNC Bank | 52.0399 | 100.34 B | 0.7704 | 1.5 | 2 M |
| MCK | Mckesson Corp | 147.0266 | 100.24 B | 2.2936 | 1.58 | 1.01 M |
| ING | ING Groep N.V. ADR | 7.0606 | 100.12 B | 0.0931 | 1.34 | 1.94 M |
| CNQ | Canadian Natural Resources | 9.3844 | 99.45 B | 0.1036 | 1.12 | 7.33 M |
| DUK | Duke Energy Corp | 42.6741 | 97.78 B | 0.4343 | 1.03 | 3.43 M |
| KKR | KKR & Co. LP | 16.1408 | 94.58 B | 0.1128 | 0.7 | 1.33 M |
| VLO | Valero Energy Corp | 26.8745 | 92.91 B | 0.2717 | 1.02 | 5.56 M |
| BCS | Barclays Plc ADR | 11.4834 | 92.86 B | 0.3355 | 3.01 | 2.64 M |
| MPC | Marathon Petroleum Corp | 27.4131 | 92.39 B | 0.4802 | 1.78 | 5.36 M |
| MMM | 3M Company | 74.2197 | 91.94 B | 0.6662 | 0.91 | 1.89 M |
| WM | Waste Management | 35.271 | 90.98 B | 0.2851 | 0.81 | 6.29 M |
| JCI | Johnson Controls Intl | 21.7169 | 89.48 B | 0.3054 | 1.43 | 2.93 M |
| HCA | Hca Holdings Inc | 41.2481 | 89.31 B | 0.2228 | 0.54 | 2.01 M |
| UPS | United Parcel Service | 65.4491 | 88.59 B | 0.6472 | 1 | 2.26 M |
| ICE | Intercontinental Exchange | 36.815 | 86.23 B | 0.4506 | 1.24 | 7.2 M |
| RCL | Royal Caribbean Cruises Ltd | 37.1415 | 85.37 B | 0.8853 | 2.44 | 1.26 M |
| PSX | Phillips 66 | 43.6855 | 84.87 B | 0.3042 | 0.7 | 2.93 M |
| SHW | Sherwin-Williams Company | 55.4051 | 84.07 B | 0.576 | 1.05 | 1.21 M |
| EMR | Emerson Electric Company | 48.8273 | 83.91 B | 0.4542 | 0.94 | 2.12 M |
| ITW | Illinois Tool Works Inc | 59.2771 | 82.56 B | 0.3969 | 0.67 | 1.6 M |
| EPD | Enterprise Products Partners LP | 13.7405 | 82.32 B | 0.1702 | 1.25 | 1.56 M |
| GM | General Motors Company | 28.3526 | 80.12 B | 0.3199 | 1.14 | 33.9 M |
| TRV | The Travelers Companies Inc | 67.8285 | 79.61 B | 0.9807 | 1.47 | 1.79 M |
| NGG | National Grid Transco Plc ADR | 31.0575 | 79.58 B | 0.3871 | 1.26 | 275.17 K |
| EOG | Eog Resources | 61.7888 | 79.2 B | 0.8722 | 1.43 | 3.08 M |
| CP | Canadian Pacific Railway | 26.7907 | 78.91 B | 0.3661 | 1.39 | 2.15 M |
| ECL | Ecolab Inc | 93.3975 | 78.14 B | 0.7217 | 0.78 | 673.73 K |
| NOC | Northrop Grumman Corp | 89.8211 | 77.05 B | 0.8028 | 0.9 | 1.58 M |
| AON | AON Plc | 72.141 | 77.01 B | 0.8421 | 1.18 | 1.08 M |
| USB-PH | U.S. Bancorp | 13.0629 | 76.94 B | 0.0751 | 0.58 | 91.78 K |
| NWG | Natwest Group Plc ADR | 6.4612 | 75.38 B | 0.1806 | 2.88 | 628.95 K |
| NSC | Norfolk Southern Corp | 66.3933 | 75.35 B | 0.5889 | 0.89 | 1.44 M |
| SLB | Schlumberger N.V. | 65.0612 | 74.14 B | 0.4003 | 0.62 | 5.77 M |
| MFC | Manulife Financial Corp | 11.0445 | 74.02 B | 0.0751 | 0.68 | 1.43 M |
| FDX | Fedex Corp | 116.6581 | 73.35 B | 3.2035 | 2.82 | 2.92 M |
| CL | Colgate-Palmolive Company | 49.3377 | 73.06 B | 0.5383 | 1.1 | 3.4 M |
| APO | Apollo Global Management Llc C | 15.4073 | 72.4 B | 0.4617 | 3.09 | 997.2 K |
| MSI | Motorola Solutions | 53.2609 | 72.33 B | 0.6758 | 1.29 | 1.47 M |
| DB | Deutsche Bank Ag | 31.7954 | 70.21 B | 0.2305 | 0.73 | 720.22 K |
| TDG | Transdigm Group Inc | 78.6499 | 70.16 B | 0.9109 | 1.17 | 214.9 K |
| ET | Energy Transfer LP | 7.5026 | 70.06 B | 0.3373 | 4.71 | 4.46 M |
| ALL | Allstate Corp | 41.5826 | 67.98 B | 0.4976 | 1.21 | 2.19 M |
| URI | United Rentals | 65.064 | 67.61 B | 0.9782 | 1.53 | 1.09 M |
| DLR | Digital Realty Trust | 29.1168 | 67.43 B | 0.3123 | 1.08 | 1.24 M |
| GS-PD | The Goldman Sachs Group Inc | 10.1448 | 66.58 B | 0.0844 | 0.84 | 167.77 K |
| GWW | W.W. Grainger | 209.3658 | 65.26 B | 1.6242 | 0.78 | 566.3 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| LUG | Lundin Gold Inc | 3.1911 | 0.3829 | 13.64 | 2.2 K | |
| PIF | Polaris Infrastructure Inc | 105.5883 | 9.5989 | 10 | 529 | |
| KEI | Kolibri Global Energy Inc | 16.40 | 1.20 | 7.89 | 92.85 K | |
| VNP | 5N Plus Inc | 3.02 | 0.20 | 7.09 | 107.3 K | |
| SDE | Spartan Delta Corp | 111.0702 | 6.9419 | 6.67 | 674 | |
| MER | Africa Oil Corp | 7.7993 | 0.4824 | 6.59 | 279.7 K | |
| ECO | Ecosynthetix Inc | 3.20 | 0.18 | 5.96 | 2.25 M | |
| CLS | Celestica Inc Sv | 10.57 | 0.59 | 5.91 | 2.38 M | |
| CRRX | Carerx Corp | 7.2814 | 0.3936 | 5.71 | 4.65 K | |
| BYD | Boyd Group Services Inc | 28.8579 | 1.5566 | 5.7 | 42.5 K | |
| WCP | Whitecap Resources Inc | 6.1025 | 0.316 | 5.46 | 5.93 M | |
| EDV | Endeavour Mining Corp | 4.8413 | 0.2462 | 5.36 | 62 K | |
| USA | Americas Silver Corp | 6.00 | 0.30 | 5.26 | 23.57 K | |
| TRZ | Transat At Inc | 13.41 | 0.67 | 5.26 | 60.38 K | |
| MTY | Mty Food Group Inc | 26.8276 | 1.2433 | 4.86 | 35.3 K | |
| CJT | Cargojet Inc | 10.8219 | 0.4995 | 4.84 | 92.7 K | |
| AC | Air Canada | 6.98 | 0.30 | 4.49 | 3.23 M | |
| ATH | Athabasca Oil Corp | 6.61 | 0.24 | 3.77 | 1.84 M | |
| EFR | Energy Fuels Inc | 5.15 | 0.17 | 3.41 | 52.2 K | |
| AAV | Advantage Oil & Gas Ltd | 4.21 | 0.13 | 3.19 | 184.91 K | |
| TCW | Trican Well | 8.0871 | 0.2343 | 2.98 | 536.08 K | |
| IMP | Intermap Tech Corp | 3.60 | 0.10 | 2.86 | 1.35 K | |
| IFA | Ifabric Corp | 5.15 | 0.14 | 2.79 | 14.8 K | |
| CEU | Ces Energy Solutions Corp | 5.0733 | 0.1367 | 2.77 | 920.1 K | |
| SJ | Stella Jones Inc | 23.7976 | 0.6298 | 2.72 | 62.7 K | |
| GTE | Gran Tierra Energy Inc | 78.80 | 2.00 | 2.6 | 59.5 K | |
| BHC | Bausch Health Companies Inc | 114.24 | 2.89 | 2.6 | 300.06 K | |
| ACQ | Autocanada Inc | 36.8082 | 0.9265 | 2.58 | 49.25 K | |
| BDI | Black Diamond Group Ltd | 20.6742 | 0.5081 | 2.52 | 80.68 K | |
| HBP | Helix Biopharm | 8.20 | 0.20 | 2.5 | 20 | |
| IFP | Interfor Corp | 11.1748 | 0.2629 | 2.41 | 172 K | |
| ELF | E-L Financial | 4.3398 | 0.0999 | 2.36 | 578 | |
| TVA-B | TVA Group Inc | 8.70 | 0.20 | 2.35 | 380 | |
| S | Sherritt Intl Rv | 3.3922 | 0.0776 | 2.34 | 1.01 M | |
| CCL-B | CCL Industries Inc | 13.9357 | 0.3186 | 2.34 | 365.94 K | |
| QRC | Queens Road Capital Investment Ltd | 9.5981 | 0.2182 | 2.33 | 5.4 K | |
| FVI | Fortuna Mines Inc | 3.62 | 0.08 | 2.26 | 156.5 K | |
| MTL | Mullen Group Ltd | 16.1541 | 0.3471 | 2.2 | 142.8 K | |
| CP | Canadian Pacific Kansas City Ltd | 28.1457 | 0.5806 | 2.11 | 1.01 M | |
| BN-PFC | Brookfield Corporation | 9.6701 | 0.1992 | 2.1 | 48.51 K | |
| TGO | Terago Inc | 6.87 | 0.14 | 2.08 | 73.4 K | |
| TCL-A | Transcontinental Inc | 8.7843 | 0.1788 | 2.08 | 108.14 K | |
| CRT-UN | CT Real Estate Investment Trust | 5.2465 | 0.1058 | 2.06 | 543.2 K | |
| MCB | Mccoy Global Inc | 5.4891 | 0.1098 | 2.04 | 16 K | |
| XTC | Exco Tech | 4.5408 | 0.0907 | 2.04 | 30.11 K | |
| BDGI | Badger Infrastructure Solutions Ltd | 22.7625 | 0.436 | 1.95 | 543.9 K | |
| PD | Precision Drilling Corp | 203.20 | 3.80 | 1.91 | 692.07 K | |
| OBE | Obsidian Energy Ltd | 60.97 | 1.12 | 1.87 | 745.16 K | |
| TPX-B | Molson Coors Canada Inc | 40.7253 | 0.7465 | 1.87 | 1.72 K | |
| GIB-A | CGI Inc | 40.183 | 0.7333 | 1.86 | 1.08 M | |
| BBD-PB | Bombardier Inc Pref B | 5.202 | 0.0938 | 1.84 | 37.71 K | |
| BTE | Baytex Energy Corp | 35.8369 | 0.6459 | 1.84 | 398.74 K | |
| CCO | Cameco Corp | 18.4328 | 0.3226 | 1.78 | 1.11 M | |
| CMG | Computer Modelling Group Ltd | 8.5755 | 0.1477 | 1.75 | 64.6 K | |
| WPRT | Westport Fuel Systems Inc | 236.60 | 4.00 | 1.72 | 4.15 K | |
| REI-UN | RioCan Real Estate Investment Trust | 12.2169 | 0.2051 | 1.71 | 598.46 K | |
| CNQ | Canadian Natural Resources Ltd. | 10.2961 | 0.1722 | 1.7 | 6.95 M | |
| CVE | Cenovus Energy Inc | 23.274 | 0.3813 | 1.67 | 2.16 M | |
| CEF-U | Sprott Physical Gold and Silver Trust | 13.4887 | 0.2195 | 1.65 | 600 | |
| BIR | Birchcliff Energy Ltd | 4.7494 | 0.0771 | 1.65 | 212 K | |
| TCL-B | Transcontinental Inc | 8.8357 | 0.1431 | 1.65 | 200 | |
| OLY | Olympia Financial Group Inc | 15.463 | 0.248 | 1.63 | 100 | |
| MRU | Metro Inc | 16.8466 | 0.2677 | 1.61 | 1.69 M | |
| IAG | IA Financial Corp Inc | 34.1095 | 0.5351 | 1.59 | 131.3 K | |
| CFW | Calfrac Well Services Ltd | 802.50 | 12.50 | 1.58 | 8.73 K | |
| BBD-A | Bombardier Inc | 117.50 | 1.75 | 1.51 | 42.96 K | |
| SEC | Senvest Capital | 136.50 | 2.00 | 1.49 | 500 | |
| CFP | Canfor Corp | 21.99 | 0.31 | 1.43 | 241.4 K | |
| FC | Firm Capital Mortgage Inv. Corp | 4.5973 | 0.0637 | 1.41 | 27.82 K | |
| ADW-A | Andrew Peller Limited | 3.0798 | 0.0426 | 1.4 | 6.14 K | |
| NWC | The North West Company Inc | 15.5148 | 0.2112 | 1.38 | 30.34 K | |
| MFC | Manulife Fin | 11.7391 | 0.1576 | 1.36 | 3.5 M | |
| ARX | Arc Resources Ltd | 17.6318 | 0.2331 | 1.34 | 885.6 K | |
| AQN | Algonquin Power and Utilities Corp | 3.6015 | 0.0473 | 1.33 | 356.17 K | |
| PZA | Pizza Pizza Royalty Corp | 5.8672 | 0.0753 | 1.3 | 10 K | |
| CGX | Cineplex Inc | 32.0821 | 0.4021 | 1.27 | 82.67 K | |
| POU | Paramount Resources Ltd | 13.813 | 0.1685 | 1.23 | 57.62 K | |
| OGC | Oceanagold Corp | 4.5264 | 0.0549 | 1.23 | 263.73 K | |
| WN | George Weston Limited | 21.8681 | 0.265 | 1.23 | 306.52 K | |
| ELVA | Electrovaya Inc | 4.15 | 0.05 | 1.22 | 3.88 K | |
| KMP-UN | Killam Apartment Real Estate Investment Trust | 6.3143 | 0.0755 | 1.21 | 32.18 K | |
| ESI | Ensign Energy Services Inc | 4.8261 | 0.0556 | 1.17 | 408.36 K | |
| CPH | Cipher Pharmaceuticals Inc | 8.70 | 0.10 | 1.16 | 278.8 K | |
| TRI-PB | Thomson Reuters Corp Sr B Prf | 10.488 | 0.1188 | 1.15 | 29.21 K | |
| CRR-UN | Crombie Real Estate Investment Trust | 6.0099 | 0.0675 | 1.14 | 107.86 K | |
| TOT | Total Energy Services Inc | 14.5133 | 0.162 | 1.13 | 16.41 K | |
| ACO-X | ATCO Ltd | 31.1762 | 0.3471 | 1.13 | 48.02 K | |
| CIGI | Colliers International Group Inc | 25.3691 | 0.2797 | 1.11 | 41.18 K | |
| EVT | Economic Investment | 4.449 | 0.0488 | 1.11 | 6 K | |
| STN | Stantec Inc | 29.5076 | 0.3198 | 1.1 | 234.39 K | |
| TVE | Tamarack Valley Energy Ltd | 3.2537 | 0.0347 | 1.08 | 275.94 K | |
| KEY | Keyera Corp | 13.6302 | 0.1446 | 1.07 | 307.24 K | |
| TCS | Tecsys Inc J | 4.1352 | 0.0435 | 1.06 | 1.3 K | |
| CU-PG | Canadian Utilities Ltd Pref G | 10.8291 | 0.112 | 1.05 | 20.08 K | |
| RBA | Rb Global Inc | 16.4377 | 0.1688 | 1.04 | 64.62 K | |
| PSI | Pason Systems Inc | 14.1686 | 0.1442 | 1.03 | 41.13 K | |
| X | TMX Group Ltd | 7.453 | 0.0727 | 0.99 | 85.16 K | |
| EMA-PA | Emera Inc Pref A | 12.6072 | 0.1226 | 0.98 | 8.41 K | |
| L | Loblaw CO | 6.8107 | 0.0659 | 0.98 | 3.44 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 6.8036 | 0.0655 | 0.97 | 128.82 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| BYDDY | BYD Company Limited | 9.68 | 108.59 B | 0.05 | 0.52 | 5.25 K |
| MBGAF | Mercedes-Benz Group AG | 54.0446 | 51.35 B | 0.5766 | 1.08 | 62.3 K |
| BRDCY | Bridgestone Corporation | 14.0536 | 31.05 B | 0.1333 | 0.96 | 295.16 K |
| LNWO | Light & Wonder, Inc. | 17.48 | 6.36 B | 0.76 | 4.55 | 2.79 M |
| GAMI | GAMCO Investors Inc | 35.6662 | 529.78 M | 1.3392 | 3.9 | 13.56 K |
| NTPIF | Nam Tai Property Inc. | 7.80 | 259.64 M | 0.07 | 0.91 | 162.71 K |
| ACRG | American Clean Resources Group Inc. | 22.50 | 84.47 M | 2.50 | 12.5 | 234 |
| ERHE | ERHC Energy Inc | 4.50 | 2.88 M | 0.69 | 18.11 | 2.42 M |
| FUTL | FutureLand Corp | 75200.00 | 671.62 K | 1920.00 | 2.62 | 76 |
| VGLS | VG Life Sciences Inc | 4400.00 | 474.65 K | 400.00 | 10 | 6 |
| PCHK | Pacific Conquest Holdings Inc | 300.00 | 120.05 K | 50.00 | 20 | 1 |
| RGGI | Resgreen Group International Inc | 50.00 | 48.75 K | 7.00 | 16.28 | 109 |
| XDSL | mPhase Technologies Inc | 8.50 | 16.8 K | 1.00 | 13.33 | 2.41 K |
| CBRI | CMTSU Liquidation Inc | 3.76 | 8.16 K | 0.03 | 0.8 | 250.75 K |
| CBKCQ | Christopher & Banks Corporation | 6.34 | 3.86 K | 0.12 | 1.93 | 242.06 K |
| HDYNQ | Hyperdynamics Corporation | 3.40 | 3.56 K | 0.10 | 3.03 | 25.76 K |
| CBDX | Curative Biosciences Inc | 7.34 | 3.16 K | 0.49 | 7.15 | 750 |
| NSLPQ | New Source Energy Partners L.P | 22.8108 | 1.87 K | 0.6908 | 3.12 | 19.64 K |
| PRZM | Prism Technologies Group Inc | 3.11 | 1.01 K | 0.04 | 1.3 | 4.85 K |
| DOMR | Dominion Resources Black Warrior Trust | 5.433 | 785 | 0.4883 | 9.88 | 187.14 K |
| RTNB | root9B Holdings Inc | 9.45 | 610 | 0.15 | 1.61 | 368 |
| SPDC | Speed Commerce Inc | 60.48 | 603 | 0.96 | 1.61 | 13.58 K |
| YVRLF | Liquid Media Group Ltd. | 82.80 | 482 | 0.598 | 0.73 | 50 |
| PEHD | Perigee Holdings Inc. | 35.20 | 130 | 5.20 | 17.33 | 364 |
| PTRC | Petro River Oil Corp | 13.80 | 2.00 | 16.95 | 20.87 K | |
| TBEV | High Performance Beverages Company | 20.00 | 2.00 | 11.11 | 155 | |
| PZOO | Pazoo Inc | 740.00 | 62.50 | 9.23 | 3 | |
| TREVQ | Trevali Mining Corporation | 7.45 | 0.15 | 2.05 | 5.69 K | |
| ESINQ | ITT Educational Services Inc | 38.44 | 0.65 | 1.72 | 393.95 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MGMA | Magma Silver Corp. | 64.00 | 16.00 | 33.33 | 60 | |
| CTH | CoTec Holdings Corp. | 5.00 | 1.00 | 25 | 76 | |
| KLE-H | Kingsland Energy Corp | 29.60 | 5.60 | 23.33 | 75 | |
| CTN | Centurion Minerals Ltd | 33.5999 | 4.80 | 16.67 | 81 | |
| SMN | Sun Summit Minerals Corp | 3.15 | 0.45 | 16.67 | 89 | |
| MBO | Mobio Technologies Inc | 28.40 | 4.00 | 16.39 | 136.69 K | |
| IEI | Imperial Equities Inc | 4.5605 | 0.6139 | 15.56 | 100 | |
| URZ | Urz Energy Corp | 22.50 | 2.50 | 12.5 | 40 | |
| WINS | Winshear Gold Corp | 3.33 | 0.37 | 12.5 | 1.25 K | |
| NEXG | NeXGold Mining Corp | 4.08 | 0.36 | 9.68 | 27.58 K | |
| AAZ | Azincourt Energy Corp | 9.3502 | 0.4754 | 5.36 | 17.97 K | |
| RX | BioSyent Inc | 3.6254 | 0.1499 | 4.31 | 149.5 K | |
| BKM | Pacific Booker Minerals Inc | 4.25 | 0.14 | 3.41 | 3.05 K | |
| LTV | Leonovus Inc | 9.30 | 0.30 | 3.33 | 12.51 K | |
| OGW | Ongwe Minerals Inc. | 10.24 | 0.32 | 3.23 | 1.12 K | |
| VCG | Visionary Copper and Gold Mines Inc. | 3.50 | 0.10 | 2.94 | 1.8 K | |
| DSY | Destiny Media Technologies Inc | 10.60 | 0.25 | 2.42 | 780 | |
| MVI-H | Monitor Ventures Inc | 12.25 | 0.25 | 2.08 | 1.68 K | |
| NEXM | NexMetals Mining Corp. | 53.00 | 1.00 | 1.92 | 318 | |
| GBU | Gabriel Resources Ltd | 8.30 | 0.10 | 1.22 | 439.16 K |